T-Bull Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.79	0.79	0.79	0.79	0.79	-1.26%	-
Nov 28, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 27, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 26, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 25, 2025	0.80	0.80	0.80	0.80	0.80	15.22%	-
Nov 24, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Nov 21, 2025	0.70	0.70	0.70	0.70	0.70	-2.10%	-
Nov 20, 2025	0.72	0.72	0.72	0.72	0.72	1.42%	-
Nov 19, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Nov 18, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Nov 17, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Nov 14, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Nov 13, 2025	0.71	0.71	0.71	0.71	0.71	-7.19%	-
Nov 12, 2025	0.77	0.77	0.77	0.77	0.77	-9.47%	-
Nov 11, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Nov 10, 2025	0.85	0.85	0.85	0.85	0.85	0.60%	-
Nov 7, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Nov 6, 2025	0.84	0.84	0.84	0.84	0.84	11.26%	-
Nov 5, 2025	0.76	0.76	0.76	0.76	0.76	0.67%	-
Nov 4, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	-
Nov 3, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Oct 31, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Oct 30, 2025	0.78	0.78	0.78	0.78	0.78	-9.36%	-
Oct 29, 2025	0.83	0.87	0.83	0.86	0.86	3.64%	6,000
Oct 28, 2025	0.83	0.83	0.83	0.83	0.83	9.27%	-
Oct 27, 2025	0.76	0.76	0.76	0.76	0.76	-2.58%	-
Oct 24, 2025	0.76	0.78	0.76	0.78	0.78	2.65%	9
Oct 23, 2025	0.76	0.76	0.76	0.76	0.76	0.67%	-
Oct 22, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Oct 21, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	-
Oct 20, 2025	0.74	0.74	0.74	0.74	0.74	-0.67%	-
Oct 17, 2025	0.75	0.75	0.75	0.75	0.75	-3.25%	-
Oct 16, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Oct 15, 2025	0.77	0.77	0.77	0.77	0.77	-8.33%	-
Oct 14, 2025	0.84	0.84	0.84	0.84	0.84	1.82%	-
Oct 13, 2025	0.83	0.83	0.83	0.83	0.83	-1.79%	-
Oct 10, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Oct 9, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Oct 8, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Oct 7, 2025	0.84	0.84	0.84	0.84	0.84	-9.19%	-
Oct 6, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Oct 3, 2025	0.93	0.93	0.93	0.93	0.93	5.71%	-
Oct 2, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	-
Oct 1, 2025	0.87	0.87	0.87	0.87	0.87	2.96%	-
Sep 30, 2025	0.85	0.85	0.85	0.85	0.85	3.68%	-
Sep 29, 2025	0.82	0.82	0.82	0.82	0.82	1.24%	-
Sep 26, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Sep 25, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Sep 24, 2025	0.81	0.81	0.81	0.81	0.81	1.26%	-
Sep 23, 2025	0.80	0.80	0.80	0.80	0.80	-	-